SET · BANPU-R · stock
Banpu Public Company Limited (BANPU-R) stock price history
Every SET trading session of Banpu Public Company Limited from Sep 17, 2021 to Nov 13, 2026: 1,214 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BANPU-R adjusted close, 2021 to 2026
- THB 15.00
- All time high, 2026
- THB 15.30
- 52 week high, THB 9.75 low
- 1,214
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BANPU-R key facts
- Banpu Public Company Limited (BANPU-R) closed at THB 13.90 on Nov 13, 2026 on SET.
- BANPU-R's all time high close is THB 15.00, set on Oct 8, 2026; its all time low close is THB 6.61 on Jul 24, 2025.
- BANPU-R's 52 week range is THB 9.75 to THB 15.30.
- BANPU-R returned +42.6% over the year to Nov 13, 2026 and +1.5% over five years.
- Since Sep 17, 2021 BANPU-R returned +1%, +0.2% a year compounded.
- BANPU-R's deepest drawdown was -52.7% from Apr 11, 2023 to Jul 24, 2025.
- DataCedar holds 1,214 daily sessions of BANPU-R history from Sep 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BANPU-R price chart, 2021 to 2026
BANPU-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +37.6% |
| 6 months | +37.6% |
| Year to date | +42.6% |
| 1 year | +42.6% |
| 3 years | +10.9% |
| 5 years | +1.5% |
| 10 years | n/a |
| Since Sep 17, 2021 | +0.9% |
| Compound annual growth, 5.2 years | +0.2% |
BANPU-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.00 on Oct 8, 2026
- All time low close
- THB 6.61 on Jul 24, 2025
- 52 week high
- THB 15.30 on Oct 8, 2026
- 52 week low
- THB 9.75 on Nov 14, 2025
- Deepest drawdown
- -52.7% from Apr 11, 2023 to Jul 24, 2025, recovered Sep 28, 2026
- Best single session
- +44.6% on Sep 28, 2026
- Worst single session
- -42.2% on Jul 24, 2025
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2023, -3%
- Worst calendar year
- 2025, -13%
BANPU-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 17, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.75 | THB 15.30 | THB 9.75 | THB 13.90 | +42.6% | 316.4M | 175 |
| 2025 | THB 11.16 | THB 11.44 | THB 6.61 | THB 9.75 | -12.6% | 223 | 242 |
| 2024 | THB 12.53 | THB 13.17 | THB 10.52 | THB 11.16 | -11.0% | 204 | 243 |
| 2023 | THB 12.90 | THB 13.96 | THB 11.68 | THB 12.53 | -2.8% | 204 | 243 |
| 2022 | THB 13.41 | THB 13.43 | THB 11.72 | THB 12.90 | -3.8% | 1.1K | 241 |
| 2021 | THB 13.77 | THB 13.93 | THB 12.90 | THB 13.41 | n/a | 457 | 70 |
BANPU-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 13.90 | -4.1% |
| October 2026 | THB 14.50 | 0.0% |
| September 2026 | THB 14.50 | +43.6% |
| August 2026 | THB 10.10 | 0.0% |
| July 2026 | THB 10.10 | 0.0% |
| June 2026 | THB 10.10 | 0.0% |
| May 2026 | THB 10.10 | 0.0% |
| April 2026 | THB 10.10 | +3.6% |
| March 2026 | THB 9.75 | 0.0% |
| February 2026 | THB 9.75 | 0.0% |
| January 2026 | THB 9.75 | 0.0% |
| December 2025 | THB 9.75 | 0.0% |
About the BANPU-R data
Daily bars. 1,214 sessions from Sep 17, 2021 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 17, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ABANPU-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BAFS-R Bangkok Aviation Fuel Services Public Company Limited
- BAM Bangkok Commercial Asset Management Public Company Limited
- BAM-R Bangkok Commercial Asset Management Public Company Limited
- BANPU Banpu Public Company Limited
- BAREIT BA Airport Leasehold Real Estate Investment Trust
- BAY Bank of Ayudhya Public Company Limited
- BAY-R Bank of Ayudhya Public Company Limited
- BBGI BBGI Public Company Limited
Common questions
BANPU-R share price history
